Xinyi Glass Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.140 | 7.210 | 7.050 | 7.190 | 6.733 | 12,631,068 |
| 2025-02-05 | 7.190 | 7.280 | 7.010 | 7.140 | 6.686 | 8,610,153 |
| 2025-02-04 | 7.330 | 7.400 | 7.050 | 7.190 | 6.733 | 9,221,558 |
| 2025-02-03 | 7.160 | 7.160 | 6.860 | 7.110 | 6.658 | 8,842,499 |
| 2025-01-28 | 7.180 | 7.240 | 7.120 | 7.190 | 6.733 | 1,956,276 |
| 2025-01-27 | 7.280 | 7.350 | 7.200 | 7.240 | 6.779 | 3,617,963 |
| 2025-01-24 | 7.140 | 7.300 | 7.110 | 7.200 | 6.742 | 6,944,343 |
| 2025-01-23 | 7.220 | 7.380 | 7.100 | 7.140 | 6.686 | 7,152,103 |
| 2025-01-22 | 7.360 | 7.360 | 7.190 | 7.210 | 6.751 | 6,330,357 |
| 2025-01-21 | 7.470 | 7.470 | 7.320 | 7.360 | 6.892 | 8,565,526 |
| 2025-01-20 | 7.300 | 7.470 | 7.200 | 7.360 | 6.892 | 11,408,057 |
| 2025-01-17 | 7.100 | 7.240 | 7.000 | 7.170 | 6.714 | 7,182,024 |
| 2025-01-16 | 6.950 | 7.170 | 6.950 | 7.020 | 6.573 | 6,093,203 |
| 2025-01-15 | 6.900 | 6.980 | 6.750 | 6.940 | 6.499 | 14,756,979 |
| 2025-01-14 | 6.850 | 6.980 | 6.810 | 6.900 | 6.461 | 8,217,629 |
| 2025-01-13 | 6.900 | 6.900 | 6.730 | 6.830 | 6.396 | 6,823,422 |
| 2025-01-10 | 6.980 | 7.060 | 6.820 | 6.920 | 6.480 | 8,715,793 |
| 2025-01-09 | 7.050 | 7.110 | 6.970 | 6.980 | 6.536 | 11,158,199 |
| 2025-01-08 | 7.290 | 7.290 | 6.980 | 7.050 | 6.602 | 14,394,449 |
| 2025-01-07 | 7.220 | 7.370 | 7.150 | 7.290 | 6.826 | 9,129,804 |
| 2025-01-06 | 7.250 | 7.450 | 7.190 | 7.270 | 6.808 | 15,198,225 |
| 2025-01-03 | 7.490 | 7.560 | 7.170 | 7.250 | 6.789 | 16,405,692 |
| 2025-01-02 | 7.700 | 7.810 | 7.470 | 7.490 | 7.014 | 15,906,455 |
| 2024-12-31 | 7.960 | 8.040 | 7.890 | 7.890 | 7.388 | 4,036,327 |
| 2024-12-30 | 8.020 | 8.100 | 7.860 | 7.980 | 7.472 | 9,831,157 |
| 2024-12-27 | 7.850 | 8.020 | 7.780 | 7.980 | 7.472 | 9,180,548 |
| 2024-12-24 | 7.720 | 7.960 | 7.720 | 7.840 | 7.341 | 4,355,201 |
| 2024-12-23 | 7.710 | 7.860 | 7.710 | 7.740 | 7.248 | 7,085,395 |
| 2024-12-20 | 7.700 | 7.850 | 7.700 | 7.740 | 7.248 | 24,791,343 |
| 2024-12-19 | 7.710 | 7.780 | 7.650 | 7.750 | 7.257 | 6,869,000 |
| 2024-12-18 | 7.680 | 7.820 | 7.660 | 7.780 | 7.285 | 4,783,000 |
| 2024-12-17 | 7.700 | 7.810 | 7.590 | 7.680 | 7.191 | 7,831,856 |
| 2024-12-16 | 8.000 | 8.000 | 7.710 | 7.710 | 7.220 | 11,676,282 |
| 2024-12-13 | 8.040 | 8.080 | 7.900 | 7.920 | 7.416 | 9,928,615 |
| 2024-12-12 | 8.040 | 8.250 | 7.950 | 8.140 | 7.622 | 7,409,330 |
| 2024-12-11 | 8.130 | 8.280 | 8.000 | 8.040 | 7.529 | 9,677,986 |
| 2024-12-10 | 8.450 | 8.640 | 8.060 | 8.060 | 7.547 | 13,908,000 |
| 2024-12-09 | 8.000 | 8.130 | 7.730 | 8.130 | 7.613 | 18,156,931 |
| 2024-12-06 | 8.110 | 8.180 | 7.950 | 8.000 | 7.491 | 13,882,348 |
| 2024-12-05 | 8.230 | 8.230 | 8.010 | 8.110 | 7.594 | 7,390,732 |
| 2024-12-04 | 8.320 | 8.370 | 8.220 | 8.250 | 7.725 | 8,967,968 |
| 2024-12-03 | 8.280 | 8.460 | 8.170 | 8.300 | 7.772 | 11,369,443 |
| 2024-12-02 | 8.180 | 8.240 | 8.040 | 8.210 | 7.688 | 8,052,447 |
| 2024-11-29 | 8.000 | 8.190 | 7.970 | 8.110 | 7.594 | 6,101,964 |
| 2024-11-28 | 8.150 | 8.150 | 7.970 | 8.000 | 7.491 | 5,389,882 |
| 2024-11-27 | 8.000 | 8.190 | 7.840 | 8.140 | 7.622 | 7,029,248 |
| 2024-11-26 | 8.010 | 8.120 | 7.890 | 7.950 | 7.444 | 7,711,078 |
| 2024-11-25 | 8.080 | 8.130 | 7.920 | 8.010 | 7.500 | 13,357,200 |
| 2024-11-22 | 8.440 | 8.440 | 8.020 | 8.080 | 7.566 | 14,404,550 |
| 2024-11-21 | 8.550 | 8.590 | 8.290 | 8.330 | 7.800 | 8,482,086 |
| 2024-11-20 | 8.400 | 8.580 | 8.260 | 8.550 | 8.006 | 8,183,427 |
| 2024-11-19 | 8.400 | 8.560 | 8.300 | 8.380 | 7.847 | 6,126,814 |
| 2024-11-18 | 8.400 | 8.560 | 8.240 | 8.360 | 7.828 | 6,833,019 |
| 2024-11-15 | 8.360 | 8.590 | 8.330 | 8.380 | 7.847 | 5,404,595 |
| 2024-11-14 | 8.520 | 8.780 | 8.350 | 8.360 | 7.828 | 6,416,790 |
| 2024-11-13 | 8.600 | 8.620 | 8.440 | 8.620 | 8.072 | 6,914,683 |
| 2024-11-12 | 8.890 | 9.060 | 8.540 | 8.600 | 8.053 | 11,543,581 |
| 2024-11-11 | 8.800 | 8.980 | 8.680 | 8.900 | 8.334 | 8,481,923 |
| 2024-11-08 | 9.080 | 9.280 | 8.910 | 8.930 | 8.362 | 6,800,866 |
| 2024-11-07 | 8.730 | 9.110 | 8.670 | 9.070 | 8.493 | 9,798,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1500 HKD |
| 2026-06-02 | 0.2150 HKD |
| 2025-08-14 | 0.1250 HKD |
| 2025-06-03 | 0.1000 HKD |
| 2024-08-13 | 0.3100 HKD |
| 2024-06-04 | 0.3700 HKD |
| 2023-08-11 | 0.2600 HKD |
| 2023-06-06 | 0.2200 HKD |
| 2022-08-12 | 0.4000 HKD |
| 2022-06-07 | 0.7600 HKD |
| 2021-08-13 | 0.6600 HKD |
| 2021-06-01 | 0.6200 HKD |
| 2020-08-17 | 0.1700 HKD |
| 2020-06-04 | 0.3000 HKD |
| 2019-08-20 | 0.2500 HKD |
| 2019-05-17 | 0.2700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.